Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 422.00 | 434.00 | 412.00 | 414.00 | 414.00 | 2,879,400 |
| 2025-05-14 | 380.00 | 434.00 | 376.00 | 420.00 | 420.00 | 10,768,800 |
| 2025-05-09 | 390.00 | 390.00 | 370.00 | 372.00 | 372.00 | 435,700 |
| 2025-05-08 | 384.00 | 400.00 | 376.00 | 388.00 | 388.00 | 1,354,900 |
| 2025-05-07 | 402.00 | 408.00 | 384.00 | 384.00 | 384.00 | 1,934,000 |
| 2025-05-06 | 410.00 | 418.00 | 398.00 | 400.00 | 400.00 | 1,630,000 |
| 2025-05-05 | 418.00 | 420.00 | 408.00 | 410.00 | 410.00 | 542,600 |
| 2025-05-02 | 410.00 | 436.00 | 396.00 | 416.00 | 416.00 | 2,461,500 |
| 2025-04-30 | 434.00 | 440.00 | 394.00 | 406.00 | 406.00 | 5,393,300 |
| 2025-04-29 | 350.00 | 434.00 | 350.00 | 430.00 | 430.00 | 25,508,300 |
| 2025-04-28 | 360.00 | 364.00 | 344.00 | 348.00 | 348.00 | 1,188,600 |
| 2025-04-25 | 368.00 | 370.00 | 354.00 | 360.00 | 360.00 | 1,102,200 |
| 2025-04-24 | 374.00 | 376.00 | 362.00 | 368.00 | 368.00 | 412,700 |
| 2025-04-23 | 362.00 | 386.00 | 362.00 | 374.00 | 374.00 | 518,400 |
| 2025-04-22 | 366.00 | 378.00 | 362.00 | 370.00 | 370.00 | 697,400 |
| 2025-04-21 | 372.00 | 384.00 | 360.00 | 366.00 | 366.00 | 737,500 |
| 2025-04-17 | 378.00 | 380.00 | 364.00 | 370.00 | 370.00 | 399,700 |
| 2025-04-16 | 374.00 | 400.00 | 368.00 | 372.00 | 372.00 | 1,632,900 |
| 2025-04-15 | 396.00 | 410.00 | 370.00 | 374.00 | 374.00 | 1,794,900 |
| 2025-04-14 | 330.00 | 408.00 | 330.00 | 390.00 | 390.00 | 4,431,700 |
| 2025-04-11 | 318.00 | 340.00 | 318.00 | 330.00 | 330.00 | 704,500 |
| 2025-04-10 | 310.00 | 348.00 | 310.00 | 324.00 | 324.00 | 1,501,800 |
| 2025-04-09 | 322.00 | 330.00 | 278.00 | 316.00 | 316.00 | 2,652,500 |
| 2025-04-08 | 324.00 | 348.00 | 324.00 | 324.00 | 324.00 | 1,211,300 |
| 2025-03-27 | 372.00 | 386.00 | 362.00 | 380.00 | 380.00 | 554,900 |
| 2025-03-26 | 376.00 | 392.00 | 360.00 | 372.00 | 372.00 | 1,357,700 |
| 2025-03-25 | 380.00 | 394.00 | 370.00 | 372.00 | 372.00 | 583,400 |
| 2025-03-24 | 414.00 | 416.00 | 352.00 | 380.00 | 380.00 | 1,673,500 |
| 2025-03-21 | 424.00 | 454.00 | 410.00 | 414.00 | 414.00 | 3,398,000 |
| 2025-03-20 | 436.00 | 448.00 | 422.00 | 424.00 | 424.00 | 2,586,700 |
| 2025-03-19 | 484.00 | 492.00 | 388.00 | 430.00 | 430.00 | 7,302,700 |
| 2025-03-18 | 550.00 | 555.00 | 460.00 | 486.00 | 486.00 | 4,298,900 |
| 2025-03-17 | 478.00 | 570.00 | 456.00 | 545.00 | 545.00 | 11,672,700 |
| 2025-03-14 | 490.00 | 560.00 | 460.00 | 478.00 | 478.00 | 6,383,900 |
| 2025-03-13 | 520.00 | 540.00 | 484.00 | 490.00 | 490.00 | 2,677,600 |
| 2025-03-12 | 535.00 | 580.00 | 515.00 | 515.00 | 515.00 | 3,167,100 |
| 2025-03-11 | 565.00 | 600.00 | 520.00 | 525.00 | 525.00 | 4,283,000 |
| 2025-03-10 | 660.00 | 675.00 | 550.00 | 580.00 | 580.00 | 10,828,000 |
| 2025-03-07 | 695.00 | 755.00 | 610.00 | 660.00 | 660.00 | 16,337,900 |
| 2025-03-06 | 575.00 | 700.00 | 575.00 | 680.00 | 680.00 | 24,030,900 |
| 2025-03-05 | 486.00 | 590.00 | 446.00 | 560.00 | 560.00 | 38,257,200 |
| 2025-03-04 | 468.00 | 488.00 | 390.00 | 472.00 | 472.00 | 44,739,400 |
| 2025-03-03 | 356.00 | 422.00 | 356.00 | 422.00 | 422.00 | 10,295,600 |
| 2025-02-28 | 386.00 | 398.00 | 338.00 | 338.00 | 338.00 | 2,187,500 |
| 2025-02-27 | 380.00 | 402.00 | 368.00 | 386.00 | 386.00 | 3,222,300 |
| 2025-02-26 | 382.00 | 404.00 | 374.00 | 376.00 | 376.00 | 2,133,000 |
| 2025-02-25 | 384.00 | 410.00 | 364.00 | 374.00 | 374.00 | 4,427,500 |
| 2025-02-24 | 414.00 | 414.00 | 378.00 | 384.00 | 384.00 | 4,269,600 |
| 2025-02-21 | 450.00 | 462.00 | 414.00 | 416.00 | 416.00 | 4,479,600 |
| 2025-02-20 | 426.00 | 466.00 | 424.00 | 446.00 | 446.00 | 9,928,600 |
| 2025-02-19 | 408.00 | 436.00 | 406.00 | 424.00 | 424.00 | 2,371,700 |
| 2025-02-18 | 402.00 | 428.00 | 374.00 | 412.00 | 412.00 | 2,427,000 |
| 2025-02-17 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-02-14 | 426.00 | 472.00 | 408.00 | 416.00 | 416.00 | 11,455,600 |
| 2025-02-13 | 434.00 | 440.00 | 408.00 | 426.00 | 426.00 | 1,946,000 |
| 2025-02-12 | 482.00 | 505.00 | 414.00 | 434.00 | 434.00 | 20,064,600 |
| 2025-02-11 | 364.00 | 442.00 | 350.00 | 442.00 | 442.00 | 18,710,300 |
| 2025-02-10 | 362.00 | 390.00 | 342.00 | 354.00 | 354.00 | 6,079,600 |
| 2025-02-07 | 408.00 | 410.00 | 356.00 | 366.00 | 366.00 | 6,073,300 |
| 2025-02-06 | 436.00 | 440.00 | 400.00 | 406.00 | 406.00 | 4,945,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.